TOTS3 - TOTVS ON: Opções e cotação

INÍCIO /TOTS3

TOTS3 TOTVS ON

-0,39 -1,115%
- R$ 35,07
  Máxima
- R$ 34,38
  Mínima
- 2.715.800,00
  Volume
- 20/03/25, 20:45:00
  Último Negócio
- R$ 34,87
  Abertura
- R$ 94,24
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
28,77%
IV (1a)

32,76%
EWMA (1a)
1,20
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
TOTSD194	0	R$ 15,46	1	0	0	0	0	19,43	0	0	0	0	0	0	0	TOTSP194
TOTSD199	0	R$ 14,96	1	0	0	0	0	19,93	0	0	0	0	0	0	0	TOTSP199
TOTSD201	0	R$ 14,72	1	0	0	0	0	20,18	0	0	0	0	0	0	0	TOTSP201
TOTSD204	0	R$ 14,47	1	0	0	0	0	20,43	0	0	0	0	0	0	0	TOTSP204
TOTSD206	0	R$ 14,22	1	0	0	0	0	20,68	0	0	0	0	0	0	0	TOTSP206
TOTSD209	0	R$ 13,97	1	0	0	0	0	20,93	0	0	0	0	0	0	0	TOTSP209
TOTSD211	0	R$ 13,73	1	0	0	0	0	21,18	0	0	0	0	0	0	0	TOTSP211
TOTSD214	0	R$ 13,48	1	0	0	0	0	21,43	0	0	0	0	0	0	0	TOTSP214
TOTSD216	0	R$ 13,23	1	0	0	0	0	21,68	0	0	0	0	0	0	0	TOTSP216
TOTSD219	0	R$ 12,98	1	0	0	0	0	21,93	0	0	0	0	0	0	0	TOTSP219
TOTSD221	0	R$ 12,74	1	0	0	0	0	22,18	0	0	0	0	0	0	0	TOTSP221
TOTSD224	0	R$ 12,49	1	0	0	0	0	22,43	0	0	0	0	0	0	0	TOTSP224
TOTSD226	0	R$ 12,24	1	0	0	0	0	22,68	0	0	0	0	0	0	0	TOTSP226
TOTSD229	0	R$ 11,99	1	0	0	0	0	22,93	0	0	0	0	0	0	0	TOTSP229
TOTSD231	0	R$ 11,75	1	0	0	0	0	23,18	0	0	0	0	0	0	0	TOTSP231
TOTSD234	0	R$ 11,50	1	0	0	0	0	23,43	0	0	0	0	0	0	0	TOTSP234
TOTSD236	0	R$ 11,25	1	0	0	0	0	23,68	0	0	0	0	0	0	0	TOTSP236
TOTSD239	0	R$ 11,00	1	0	0	0	0	23,93	0	0	0	0	0	0	0	TOTSP239
TOTSD241	0	R$ 10,76	1	0	0	0	0	24,18	0	0	0	0	0	0	0	TOTSP241
TOTSD244	0	R$ 10,51	1	0	0	0	0	24,43	0	0	0	0	0	0	0	TOTSP244
TOTSD246	0	R$ 10,26	1	0	0	0	0	24,68	0	0	0	0	-0.1	0,57	R$ 0,57	TOTSP246
TOTSD249	0	R$ 10,01	1	0	0	0	0	24,93	0	0	0	0	0	0	0	TOTSP249
TOTSD251	0	R$ 9,77	1	0	0	0	0	25,18	0	0	0	0	0	0	0	TOTSP251
TOTSD254	0	R$ 9,52	1	0	0	0	0	25,43	0	0	0	0	0	0	0	TOTSP254
TOTSD256	0	R$ 9,27	1	0	0	0	0	25,68	0	0	0	0	0	0	0	TOTSP256
TOTSD259	0	R$ 9,02	1	0	0	0	0	25,93	0	0	0	0	0	0	0	TOTSP259
TOTSD261	0	R$ 8,78	1	0	0	0	0	26,18	0	0	0	0	0	0	0	TOTSP261
TOTSD264	0	R$ 8,53	1	0	0	0	0	26,43	0	0	0	0	0	0	0	TOTSP264
TOTSD268	0	R$ 8,28	1	0	0	0	0	26,68	0	0	0	0	-0.01	0,01	R$ 0,01	TOTSP268
TOTSD271	0	R$ 8,03	1	0	0	0	0	26,93	1,20	0	0,60	0	-0.13	0,65	R$ 0,65	TOTSP271
TOTSD273	R$ 0,74	R$ 7,79	1	0	0	0	0	27,18	0	0	0	0	-0.03	0,06	R$ 0,06	TOTSP273
TOTSD276	0	R$ 7,54	1	0	0	0	0	27,43	0	0	0	0	0	0	0	TOTSP276
TOTSD278	R$ 0,32	R$ 7,29	1	0	0	0	0	27,68	0,11	0,02	0,07	0	-0.05	0,10	R$ 0,10	TOTSP278
TOTSD279	0	R$ 7,04	1	0	0	0	0	27,93	0	0	0	0	0	0	0	TOTSP279
TOTSD283	R$ 1,74	R$ 6,79	1	0	0	0	0	28,18	0	0	0	0	-0.17	1,01	R$ 1,01	TOTSP283
TOTSD284	0	R$ 6,55	1	0	0	0	0	28,43	0	0	0	0	0	0	0	TOTSP284
TOTSD288	R$ 0,90	R$ 6,30	1	0	0	0	0	28,68	0	0,06	0,03	0	-0.14	0,55	R$ 0,55	TOTSP288
TOTSD289	0	R$ 6,05	1	0	0	0	0	28,93	0	0,08	0,04	0	-0.08	0,20	R$ 0,20	TOTSP289
TOTSD293	0	R$ 5,80	1	0	0	0	0	29,18	0	0	0	0	-0.21	1,35	R$ 1,35	TOTSP293
TOTSD294	R$ 4,42	R$ 5,56	1	0	0	0	0	29,43	0	0	0	0	0	0	0	TOTSP294
TOTSD298	R$ 0,07	R$ 5,31	1	0	0	0	0	29,68	0	0	0	0	-0.24	1,70	R$ 1,70	TOTSP298
TOTSD299	0	R$ 5,06	1	0	0	0	0	29,93	0	0	0	0	0	0	0	TOTSP299
TOTSD303	R$ 0,26	R$ 4,81	1	0	0	0	0	30,18	0	0	0	0	-0.15	0,45	R$ 0,45	TOTSP303
TOTSD304	0	R$ 4,57	1	0	0	0	0	30,43	0	0	0	0	0	0	0	TOTSP304
TOTSD308	R$ 3,51	R$ 4,32	1	0	0	0	0	30,68	0	0	0	0	-0.29	3,01	R$ 3,01	TOTSP308
TOTSD311	0	R$ 4,07	1	0	0	0	0	30,93	0	0	0	0	-0.17	0,50	R$ 0,50	TOTSP311
TOTSD313	R$ 0,84	R$ 3,82	1	0	0	0	0	31,18	0	0	0	0	-0.18	0,50	R$ 0,50	TOTSP313
TOTSD314	R$ 4,15	R$ 4,15	0.8	0	0	0	0	31,43	0	0	0	0	0	0	0	TOTSP314
TOTSD316	0	R$ 3,33	1	0	0	0	0	31,68	0	0	0	0	0	0	0	TOTSP316
TOTSD319	0	R$ 3,08	1	0	0	0	0	31,93	0	0	0	0	-0.24	0,80	R$ 0,80	TOTSP319
TOTSD321	0	R$ 2,83	1	0	0	0	0	32,18	1,35	0	0,68	0	-0.28	1,20	R$ 1,20	TOTSP321
TOTSD324	0	R$ 2,59	1	0	0	0	0	32,43	1,00	0,36	0,68	2,381	-0.21	0,43	R$ 0,43	TOTSP324
TOTSD326	0	R$ 2,34	1	0	0	0	0	32,68	0	0	0	0	-0.31	1,37	R$ 1,37	TOTSP326
TOTSD329	R$ 1,35	R$ 2,09	1	0	0	0	0	32,93	0	0	0	7,246	-0.28	0,74	R$ 0,74	TOTSP329
TOTSD331	0	R$ 1,84	1	0	0	0	0	33,18	0	0	0	0	-0.32	1,10	R$ 1,10	TOTSP331
TOTSD334	R$ 1,83	R$ 1,83	0.8	0	0,12	0,23	0	33,43	0	0	0	0	-0.29	0,59	R$ 0,59	TOTSP334
TOTSD336	R$ 1,60	R$ 1,60	0.78	0	0	0	0	33,68	0	0,36	0,18	0	-0.36	1,22	R$ 1,22	TOTSP336
TOTSD339	R$ 1,16	R$ 1,16	0.88	0	0	0	0	33,93	0	0	0	3,846	-0.37	1,08	R$ 1,08	TOTSP339
TOTSD341	0	R$ 0,85	1	0	0	0	0	34,18	0	0	0	0	0	0	0	TOTSP341
TOTSD344	R$ 1,17	R$ 1,17	0.63	0	0,82	0	1,64	34,43	0	0	0	0	-0.42	1,30	R$ 1,30	TOTSP344
TOTSD346	R$ 0,47	R$ 0,47	0.72	0	0	0	0	34,68	0	0	0	0	-0.44	1,57	R$ 1,57	TOTSP346
TOTSD349	R$ 0,78	R$ 0,78	0.53	-27,103	0	0	0	34,93	0	0	0	-5,063	-0.47	1,50	R$ 1,50	TOTSP349
TOTSD351	R$ 0,80	R$ 0,80	0.49	0	0	0	0	35,18	0	0	0	0	-0.47	2,53	R$ 2,53	TOTSP351
TOTSD354	R$ 0,67	R$ 0,67	0.44	-21,176	0,60	0	1,19	35,43	0	0	0	0	-0.48	2,85	R$ 2,85	TOTSP354
TOTSD356	R$ 0,50	R$ 0,50	0.38	0	0	0	0	35,68	0	0	0	0	-1	0,632	0	TOTSP356
TOTSD359	R$ 0,55	R$ 0,55	0.36	0	0	0	0	35,93	0	0	0	0	-0.54	2,41	R$ 2,41	TOTSP359
TOTSD361	R$ 0,13	R$ 0,13	0.19	0	0	0	0	36,18	0	0	0	0	-0.57	2,54	R$ 2,54	TOTSP361
TOTSD364	R$ 0,40	R$ 0,40	0.29	14,286	0	0	0	36,43	0	0	0	0	-1	1,375	0	TOTSP364
TOTSD366	R$ 0,38	R$ 0,38	0.27	0	0	0	0	36,68	0	0	0	0	-0.65	2,45	R$ 2,45	TOTSP366
TOTSD369	R$ 0,93	R$ 0,93	0.35	0	0	0	0	36,93	0	0	0	0	-1	1,87	0	TOTSP369
TOTSD371	R$ 0,29	R$ 0,29	0.21	0	0,22	0	0,43	37,18	0	0	0	0	-0.54	4,80	R$ 4,80	TOTSP371
TOTSD374	0	0	0	0	0	0	0	37,43	0	0	0	0	-1	2,365	0	TOTSP374
TOTSD384	0	0	0	0	0	0	0	38,43	0	0	0	0	-1	3,355	0	TOTSP384
TOTSD394	0	0	0	0	0	0	0	39,43	0	0	0	0	-1	4,345	0	TOTSP394
TOTSD399	0	0	0	0	0	0	0	39,93	0	0	0	0	-1	4,841	0	TOTSP399
TOTSD449	0	0	0	0	0	0	0	44,93	0	0	0	0	-1	9,792	0	TOTSP449

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,53 0.666%
AAPL34	R$ 60,60 0.066%
ABCB4	R$ 20,31 -0.538%
ABEV3	R$ 13,60 -0.585%
AERI3	R$ 3,98 4.737%
AGRO3	R$ 22,00 -0.136%
ALOS3	R$ 19,43 -1.371%
ALPA4	R$ 6,98 -1.551%
ALUP11	R$ 29,60 -0.838%
AMAR3	R$ 1,58 1.282%
AMBP3	R$ 122,00 -1.827%
AMER3	R$ 7,01 -0.567%
AMZO34	R$ 55,39 -0.018%
ANIM3	R$ 2,24 0.901%
ARML3	R$ 4,92 0%
ASAI3	R$ 7,65 -1.163%
AURE3	R$ 7,80 0.906%
AURE99	R$ 6,40 0%
AZUL4	R$ 3,77 0.533%
AZZA3	R$ 23,79 1.493%
B3SA3	R$ 12,40 0.405%
BABA34	R$ 27,71 -3.49%
BBAS3	R$ 28,25 -0.493%
BBDC3	R$ 11,18 -1.322%
BBDC4	R$ 12,35 -0.886%
BBSE3	R$ 40,51 0.945%
BEEF3	R$ 6,06 8.408%
BERK34	R$ 150,02 1.024%
BHIA3	R$ 7,11 0.708%
BLAU3	R$ 13,40 4.688%
BMGB4	R$ 3,80 -0.783%
BMOB3	R$ 15,00 -0.728%
BOVA11	R$ 128,85 -0.579%
BOVB11	R$ 134,26 -0.408%
BOVV11	R$ 134,93 -0.523%
BPAC11	R$ 35,57 -0.698%
BPAN4	R$ 7,35 -2.39%
BRAP4	R$ 17,76 0.113%
BRAV3	R$ 18,31 0.055%
BRAX11	R$ 110,84 -0.279%
BRFS3	R$ 19,82 1.329%
BRKM5	R$ 11,00 -3.348%
BRSR6	R$ 11,11 -0.27%
CAML3	R$ 3,80 -1.299%
CASH3	R$ 3,75 -1.832%
CBAV3	R$ 5,04 -3.263%
CCRO3	R$ 11,91 -1.489%
CEAB3	R$ 10,33 -6.937%
CHVX34	R$ 93,44 0.473%
CLSA3	R$ 10,44 0%
CMIG3	R$ 15,45 -1.404%
CMIG4	R$ 11,35 -0.957%
CMIN3	R$ 6,41 0.156%
COCA34	R$ 65,85 1.186%
COGN3	R$ 1,89 -0.526%
CPFE3	R$ 37,75 -0.788%
CPLE3	R$ 9,46 -1.253%
CPLE6	R$ 10,50 -0.85%
CRFB3	R$ 7,38 -0.806%
CSAN3	R$ 7,80 -1.896%
CSMG3	R$ 24,27 1.633%
CSNA3	R$ 10,03 -0.199%
CURY3	R$ 24,22 -2.965%
CVCB3	R$ 2,03 -0.976%
CXSE3	R$ 15,23 -2.497%
CYRE3	R$ 23,85 -0.708%
DASA3	R$ 1,90 0%
DIRR3	R$ 31,69 -1.98%
DXCO3	R$ 5,67 -1.22%
E1MR34	R$ 630,06 0%
ECOR3	R$ 5,43 -1.452%
EGIE3	R$ 39,20 0.823%
ELET3	R$ 42,21 0.811%
ELET6	R$ 45,30 -0.308%
EMBR3	R$ 73,96 -6.722%
ENEV3	R$ 12,68 -1.169%
ENGI11	R$ 42,03 -1.152%
ENJU3	R$ 1,16 -7.937%
EQTL3	R$ 33,10 -0.601%
ESPA3	R$ 0,73 0%
EVEN3	R$ 6,69 -0.149%
EXCO32	R$ 9,53 0.316%
EXXO34	R$ 82,18 0.909%
EZTC3	R$ 15,48 0.519%
FESA4	R$ 7,78 -0.892%
FLRY3	R$ 11,86 -0.336%
GFSA3	R$ 1,26 -4.545%
GGBR4	R$ 17,20 -0.348%
GGPS3	R$ 13,97 -0.711%
GMAT3	R$ 6,74 -2.612%
GMCO34	R$ 68,70 -1.435%
GOAU4	R$ 9,49 -0.524%
GOGL34	R$ 76,85 -0.685%
GOLD11	R$ 18,09 0.333%
GOLL4	R$ 1,42 0.709%
GRND3	R$ 5,73 -3.535%
GSGI34	R$ 105,70 0.926%
GUAR3	R$ 6,80 -13.265%
HAPV3	R$ 2,25 -0.442%
HBOR3	R$ 1,72 -0.578%
HBSA3	R$ 2,32 0.87%
HYPE3	R$ 19,61 -2.341%
IFCM3	R$ 0,08 0%
IGTI11	R$ 18,97 -0.783%
INBR32	R$ 32,83 -1.263%
INTB3	R$ 12,28 -0.486%
IRBR3	R$ 51,61 2.279%
ISAE4	R$ 23,13 -0.388%
ITLC34	R$ 22,50 -1.229%
ITSA4	R$ 9,57 -0.829%
ITUB3	R$ 28,47 -0.593%
ITUB4	R$ 32,08 -0.926%
IVVB11	R$ 359,20 0.084%
JALL3	R$ 4,06 -1.932%
JBSS3	R$ 40,80 3.527%
JHSF3	R$ 3,95 -1.25%
JNJB34	R$ 61,97 1.093%
JPMC34	R$ 135,79 0.31%
KEPL3	R$ 7,87 -0.38%
KLBN11	R$ 19,86 -0.201%
LAVV3	R$ 9,48 -1.762%
LEVE3	R$ 29,21 -0.646%
LILY34	R$ 156,92 0.006%
LJQQ3	R$ 2,31 -2.532%
LOGG3	R$ 18,30 -0.543%
LOGN3	R$ 22,13 0.045%
LREN3	R$ 11,99 -3.306%
LWSA3	R$ 2,65 -3.986%
M1TA34	R$ 118,61 1.375%
MATD3	R$ 3,56 -11%
MBLY3	R$ 1,21 -3.2%
MCDC34	R$ 87,19 0.809%
MDIA3	R$ 23,76 0.084%
MDNE3	R$ 13,77 0.145%
MEAL3	R$ 1,11 4.717%
MELI34	R$ 97,00 0.227%
MGLU3	R$ 10,37 -0.575%
MILS3	R$ 9,63 -0.926%
MLAS3	R$ 1,23 -4.651%
MOVI3	R$ 4,41 4.009%
MRFG3	R$ 17,05 6.696%
MRVE3	R$ 5,25 2.339%
MSFT34	R$ 91,42 0.561%
MTRE3	R$ 3,39 1.802%
MULT3	R$ 23,11 -0.685%
MYPK3	R$ 12,83 -1.669%
N1VO34	R$ 58,11 4.42%
NASD11	R$ 15,57 0.129%
NEOE3	R$ 20,82 -0.43%
NFLX34	R$ 108,18 0.204%
NTCO3	R$ 9,65 -2.427%
NVDC34	R$ 14,05 1.591%
ODPV3	R$ 11,24 0%
ONCO3	R$ 5,55 3.178%
ORVR3	R$ 43,59 -1.044%
OXYP34	R$ 45,26 -0.044%
P1GR34	R$ 780,70 1.717%
PAGS34	R$ 9,67 -0.206%
PCAR3	R$ 2,53 -1.556%
PETR3	R$ 39,70 0.455%
PETR4	R$ 36,24 0.221%
PETZ3	R$ 4,42 -4.32%
PIBB11	R$ 234,35 -0.395%
PLPL3	R$ 11,86 2.153%
PNVL3	R$ 8,81 -1.472%
POMO4	R$ 7,10 1.132%
POSI3	R$ 5,54 3.166%
PRIO3	R$ 39,28 0.025%
PSSA3	R$ 41,50 -0.096%
PTBL3	R$ 3,54 -0.282%
PYPL34	R$ 19,80 -0.353%
QUAL3	R$ 1,83 1.105%
RADL3	R$ 19,62 -1.009%
RAIL3	R$ 18,19 -0.055%
RAIZ4	R$ 1,84 -1.075%
RANI3	R$ 7,21 -2.038%
RAPT4	R$ 9,17 -4.079%
RDOR3	R$ 28,79 -0.553%
RECV3	R$ 16,03 -2.494%
RENT3	R$ 33,14 -1.369%
RIOT34	R$ 357,84 -0.917%
ROMI3	R$ 9,38 -0.846%
ROXO34	R$ 10,66 -4.566%
SANB11	R$ 26,54 -1.631%
SANB3	R$ 12,65 -0.784%
SAPR11	R$ 28,66 1.595%
SBFG3	R$ 11,86 0.508%
SBSP3	R$ 101,93 -0.701%
SEER3	R$ 4,85 -0.615%
SEQL3	R$ 2,04 -0.971%
SIMH3	R$ 4,13 0.243%
SIMN34	R$ 239,96 2.992%
SLCE3	R$ 18,50 -0.857%
SMAL11	R$ 94,70 -0.92%
SMFT3	R$ 20,58 -0.291%
SMTO3	R$ 22,52 -0.442%
SOJA3	R$ 10,65 0.377%
SPXI11	R$ 350,35 0.252%
SRNA3	R$ 7,60 -2.439%
STBP3	R$ 13,37 -0.149%
SUZB3	R$ 55,84 1.805%
TAEE11	R$ 34,65 0.61%
TASA4	R$ 7,97 -3.976%
TCSA3	R$ 1,42 0.709%
TEND3	R$ 14,26 -1.247%
TIMS3	R$ 17,07 -0.871%
TMOS34	R$ 61,44 0.474%
TOTS3	R$ 34,70 -1.115%
TRAD3	R$ 5,57 -3.966%
TRIS3	R$ 6,57 -1.054%
TSLA34	R$ 41,75 0.311%
TSMC34	R$ 126,49 2.579%
TTEN3	R$ 14,24 -0.836%
TUPY3	R$ 19,31 -3.403%
UGPA3	R$ 17,71 2.533%
UNIP6	R$ 52,70 -5.045%
USIM5	R$ 5,89 -1.01%
VALE3	R$ 57,24 -0.313%
VAMO3	R$ 4,24 -1.163%
VAMO99	R$ 4,63 0%
VBBR3	R$ 17,88 1.299%
VERZ34	R$ 41,27 -0.169%
VISA34	R$ 95,02 0.314%
VIVA3	R$ 18,95 -1.199%
VIVT3	R$ 49,11 -2.925%
VLID3	R$ 23,99 -1.478%
VULC3	R$ 16,07 -0.124%
VVEO3	R$ 1,51 -3.822%
WALM34	R$ 30,42 -0.406%
WEGE3	R$ 47,90 -0.499%
WIZC3	R$ 6,48 2.37%
XBOV11	R$ 129,47 -0.446%
XPBR31	R$ 87,00 -1.695%
YDUQ3	R$ 12,07 0.835%
ZAMP3	R$ 2,84 0%

Lucrar no mercado de opções agora ficou muito mais fácil

TOTS3 TOTVS ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT